Damsan JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-10 | 12,400.00 | 13,200.00 | 12,100.00 | 13,000.00 | 8,712.79 | 1,215,780 |
| 2023-03-09 | 11,850.00 | 12,500.00 | 11,550.00 | 12,400.00 | 8,310.66 | 1,026,030 |
| 2023-03-08 | 12,050.00 | 12,100.00 | 11,650.00 | 11,850.00 | 7,942.04 | 345,805 |
| 2023-03-07 | 12,200.00 | 12,350.00 | 11,950.00 | 12,100.00 | 8,109.60 | 263,465 |
| 2023-03-06 | 12,300.00 | 12,500.00 | 11,800.00 | 12,200.00 | 8,176.62 | 901,025 |
| 2023-03-03 | 12,150.00 | 12,250.00 | 11,750.00 | 12,150.00 | 8,143.11 | 718,865 |
| 2023-03-02 | 12,250.00 | 12,250.00 | 11,800.00 | 12,150.00 | 8,143.11 | 331,315 |
| 2023-03-01 | 11,750.00 | 12,100.00 | 11,500.00 | 12,100.00 | 8,109.60 | 566,030 |
| 2023-02-28 | 11,400.00 | 12,100.00 | 11,150.00 | 11,950.00 | 8,009.07 | 834,900 |
| 2023-02-27 | 11,550.00 | 11,900.00 | 11,050.00 | 11,550.00 | 7,740.98 | 573,390 |
| 2023-02-24 | 11,800.00 | 11,850.00 | 11,400.00 | 11,550.00 | 7,740.98 | 688,275 |
| 2023-02-23 | 11,800.00 | 11,800.00 | 11,000.00 | 11,800.00 | 7,908.53 | 528,885 |
| 2023-02-22 | 11,900.00 | 12,000.00 | 11,650.00 | 11,700.00 | 7,841.51 | 544,180 |
| 2023-02-21 | 12,200.00 | 12,200.00 | 11,700.00 | 12,100.00 | 8,109.60 | 445,855 |
| 2023-02-20 | 11,800.00 | 12,100.00 | 11,600.00 | 12,100.00 | 8,109.60 | 262,200 |
| 2023-02-17 | 11,900.00 | 12,000.00 | 11,500.00 | 11,800.00 | 7,908.53 | 318,090 |
| 2023-02-16 | 10,850.00 | 11,800.00 | 10,850.00 | 11,800.00 | 7,908.53 | 683,675 |
| 2023-02-15 | 11,150.00 | 11,200.00 | 10,950.00 | 11,100.00 | 7,439.38 | 107,985 |
| 2023-02-14 | 11,200.00 | 11,300.00 | 10,800.00 | 11,100.00 | 7,439.38 | 368,000 |
| 2023-02-13 | 11,250.00 | 11,250.00 | 10,800.00 | 11,200.00 | 7,506.41 | 413,080 |
| 2023-02-10 | 11,350.00 | 11,350.00 | 10,850.00 | 11,250.00 | 7,539.92 | 262,315 |
| 2023-02-09 | 10,800.00 | 11,200.00 | 10,300.00 | 11,200.00 | 7,506.41 | 604,785 |
| 2023-02-08 | 10,600.00 | 10,900.00 | 10,500.00 | 10,700.00 | 7,171.30 | 70,840 |
| 2023-02-07 | 10,850.00 | 11,000.00 | 10,550.00 | 10,800.00 | 7,238.32 | 91,080 |
| 2023-02-06 | 10,900.00 | 10,900.00 | 10,600.00 | 10,850.00 | 7,271.83 | 74,405 |
| 2023-02-03 | 10,850.00 | 11,200.00 | 10,650.00 | 10,850.00 | 7,271.83 | 121,210 |
| 2023-02-02 | 11,500.00 | 11,700.00 | 10,800.00 | 10,850.00 | 7,271.83 | 273,700 |
| 2023-02-01 | 11,500.00 | 11,800.00 | 11,350.00 | 11,500.00 | 7,707.47 | 448,615 |
| 2023-01-31 | 10,700.00 | 11,350.00 | 10,250.00 | 11,350.00 | 7,606.94 | 747,500 |
| 2023-01-30 | 10,100.00 | 10,650.00 | 9,900.00 | 10,650.00 | 7,137.79 | 436,885 |
| 2023-01-27 | 10,300.00 | 10,300.00 | 9,820.00 | 10,100.00 | 6,769.17 | 135,585 |
| 2023-01-19 | 9,900.00 | 10,200.00 | 9,900.00 | 10,200.00 | 6,836.19 | 98,325 |
| 2023-01-18 | 9,800.00 | 10,150.00 | 9,800.00 | 10,100.00 | 6,769.17 | 76,130 |
| 2023-01-17 | 10,000.00 | 10,250.00 | 9,700.00 | 9,800.00 | 6,568.10 | 141,565 |
| 2023-01-16 | 9,840.00 | 10,000.00 | 9,500.00 | 9,980.00 | 6,688.74 | 178,825 |
| 2023-01-13 | 9,750.00 | 10,000.00 | 9,700.00 | 9,840.00 | 6,594.91 | 134,665 |
| 2023-01-12 | 9,700.00 | 9,700.00 | 9,510.00 | 9,700.00 | 6,501.08 | 92,000 |
| 2023-01-11 | 9,600.00 | 9,700.00 | 9,570.00 | 9,570.00 | 6,413.96 | 81,880 |
| 2023-01-10 | 9,610.00 | 9,690.00 | 9,450.00 | 9,680.00 | 6,487.68 | 55,660 |
| 2023-01-09 | 9,790.00 | 9,790.00 | 9,500.00 | 9,600.00 | 6,434.06 | 90,505 |
| 2023-01-06 | 9,750.00 | 9,850.00 | 9,500.00 | 9,700.00 | 6,501.08 | 168,820 |
| 2023-01-05 | 9,800.00 | 9,840.00 | 9,510.00 | 9,750.00 | 6,534.59 | 107,985 |
| 2023-01-04 | 10,100.00 | 10,100.00 | 9,600.00 | 9,800.00 | 6,568.10 | 149,730 |
| 2023-01-03 | 9,270.00 | 9,900.00 | 9,270.00 | 9,800.00 | 6,568.10 | 155,250 |
| 2022-12-30 | 9,410.00 | 9,740.00 | 9,300.00 | 9,410.00 | 6,306.72 | 144,440 |
| 2022-12-29 | 9,740.00 | 9,750.00 | 9,350.00 | 9,750.00 | 6,534.59 | 79,120 |
| 2022-12-28 | 9,500.00 | 9,750.00 | 9,300.00 | 9,750.00 | 6,534.59 | 157,550 |
| 2022-12-27 | 9,050.00 | 9,500.00 | 9,050.00 | 9,500.00 | 6,367.04 | 115,690 |
| 2022-12-26 | 10,200.00 | 10,200.00 | 9,500.00 | 9,500.00 | 6,367.04 | 168,935 |
| 2022-12-23 | 10,000.00 | 10,200.00 | 9,900.00 | 10,200.00 | 6,836.19 | 135,240 |
| 2022-12-22 | 10,350.00 | 10,350.00 | 9,810.00 | 10,100.00 | 6,769.17 | 149,960 |
| 2022-12-21 | 10,500.00 | 10,500.00 | 9,800.00 | 9,800.00 | 6,568.10 | 189,635 |
| 2022-12-20 | 10,400.00 | 10,700.00 | 10,100.00 | 10,450.00 | 7,003.74 | 323,265 |
| 2022-12-19 | 10,300.00 | 10,800.00 | 10,050.00 | 10,700.00 | 7,171.30 | 728,640 |
| 2022-12-16 | 10,000.00 | 10,500.00 | 9,900.00 | 10,500.00 | 7,037.25 | 165,025 |
| 2022-12-15 | 10,350.00 | 10,350.00 | 9,950.00 | 10,250.00 | 6,869.70 | 215,510 |
| 2022-12-14 | 10,400.00 | 10,500.00 | 10,200.00 | 10,200.00 | 6,836.19 | 211,830 |
| 2022-12-13 | 10,400.00 | 10,400.00 | 10,100.00 | 10,400.00 | 6,970.23 | 132,135 |
| 2022-12-12 | 10,750.00 | 10,750.00 | 10,150.00 | 10,400.00 | 6,970.23 | 253,690 |
| 2022-12-09 | 10,400.00 | 10,750.00 | 10,350.00 | 10,400.00 | 6,970.23 | 218,960 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-03 | 1,000.0000 VND |
| 2025-05-23 | 500.0000 VND |
| 2024-08-14 | 1,000.0000 VND |
| 2021-06-18 | 999.9996 VND |
| 2019-05-17 | 1,999.9994 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.